FSN Co., Ltd. (KOSDAQ:214270)
South Korea · Delayed Price · Currency is KRW 2,300.00
+35.00 (1.55%)
At close: Apr 1, 2026
FSN Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2,340.00 | 2,410.00 | 2,265.00 | 2,300.00 | 2,300.00 | 1.55% | 270,412 |
| Mar 31, 2026 | 2,405.00 | 2,580.00 | 2,200.00 | 2,265.00 | 2,265.00 | -6.60% | 661,001 |
| Mar 30, 2026 | 2,285.00 | 2,475.00 | 2,280.00 | 2,425.00 | 2,425.00 | 2.54% | 427,514 |
| Mar 27, 2026 | 2,315.00 | 2,400.00 | 2,240.00 | 2,365.00 | 2,365.00 | 0.64% | 374,834 |
| Mar 26, 2026 | 2,485.00 | 2,545.00 | 2,350.00 | 2,350.00 | 2,350.00 | -5.43% | 515,946 |
| Mar 25, 2026 | 2,510.00 | 2,560.00 | 2,430.00 | 2,485.00 | 2,485.00 | -1.78% | 567,126 |
| Mar 24, 2026 | 2,475.00 | 2,600.00 | 2,465.00 | 2,530.00 | 2,530.00 | 4.33% | 1,060,092 |
| Mar 23, 2026 | 2,500.00 | 2,590.00 | 2,345.00 | 2,425.00 | 2,425.00 | -1.82% | 1,381,328 |
| Mar 20, 2026 | 2,630.00 | 2,765.00 | 2,400.00 | 2,470.00 | 2,470.00 | -7.32% | 2,955,883 |
| Mar 19, 2026 | 2,180.00 | 2,780.00 | 2,165.00 | 2,665.00 | 2,665.00 | 21.14% | 5,894,379 |
| Mar 18, 2026 | 2,225.00 | 2,255.00 | 2,155.00 | 2,200.00 | 2,200.00 | -0.90% | 482,812 |
| Mar 17, 2026 | 2,350.00 | 2,355.00 | 2,120.00 | 2,220.00 | 2,220.00 | -3.90% | 1,093,338 |
| Mar 16, 2026 | 2,300.00 | 2,340.00 | 2,245.00 | 2,310.00 | 2,310.00 | 1.09% | 464,260 |
| Mar 13, 2026 | 2,225.00 | 2,320.00 | 2,200.00 | 2,285.00 | 2,285.00 | 0.66% | 620,987 |
| Mar 12, 2026 | 2,140.00 | 2,305.00 | 2,140.00 | 2,270.00 | 2,270.00 | 5.58% | 648,108 |
| Mar 11, 2026 | 2,170.00 | 2,210.00 | 2,125.00 | 2,150.00 | 2,150.00 | -1.83% | 375,580 |
| Mar 10, 2026 | 2,290.00 | 2,290.00 | 2,110.00 | 2,190.00 | 2,190.00 | -0.23% | 524,208 |
| Mar 9, 2026 | 2,040.00 | 2,230.00 | 1,961.00 | 2,195.00 | 2,195.00 | 4.52% | 1,024,919 |
| Mar 6, 2026 | 2,300.00 | 2,320.00 | 2,095.00 | 2,100.00 | 2,100.00 | -8.70% | 1,141,973 |
| Mar 5, 2026 | 2,080.00 | 2,340.00 | 2,080.00 | 2,300.00 | 2,300.00 | 12.47% | 1,172,474 |
| Mar 4, 2026 | 2,000.00 | 2,190.00 | 1,950.00 | 2,045.00 | 2,045.00 | 0.49% | 851,198 |
| Mar 3, 2026 | 2,155.00 | 2,270.00 | 2,010.00 | 2,035.00 | 2,035.00 | -7.08% | 556,534 |
| Feb 27, 2026 | 2,225.00 | 2,250.00 | 2,145.00 | 2,190.00 | 2,190.00 | -0.68% | 633,523 |
| Feb 26, 2026 | 2,065.00 | 2,250.00 | 2,045.00 | 2,205.00 | 2,205.00 | 7.56% | 920,484 |
| Feb 25, 2026 | 2,060.00 | 2,085.00 | 1,951.00 | 2,050.00 | 2,050.00 | -0.73% | 222,333 |
| Feb 24, 2026 | 2,050.00 | 2,095.00 | 1,990.00 | 2,065.00 | 2,065.00 | 1.72% | 220,569 |
| Feb 23, 2026 | 1,990.00 | 2,060.00 | 1,960.00 | 2,030.00 | 2,030.00 | 2.11% | 244,434 |
| Feb 20, 2026 | 2,025.00 | 2,085.00 | 1,975.00 | 1,988.00 | 1,988.00 | -3.26% | 330,587 |
| Feb 19, 2026 | 1,916.00 | 2,120.00 | 1,890.00 | 2,055.00 | 2,055.00 | 7.25% | 972,926 |
| Feb 13, 2026 | 1,897.00 | 1,922.00 | 1,859.00 | 1,916.00 | 1,916.00 | 2.19% | 160,615 |
| Feb 12, 2026 | 1,900.00 | 1,991.00 | 1,870.00 | 1,875.00 | 1,875.00 | -1.94% | 436,118 |
| Feb 11, 2026 | 1,931.00 | 1,931.00 | 1,891.00 | 1,912.00 | 1,912.00 | -0.98% | 97,162 |
| Feb 10, 2026 | 1,897.00 | 1,935.00 | 1,897.00 | 1,931.00 | 1,931.00 | 1.79% | 76,142 |
| Feb 9, 2026 | 1,877.00 | 1,945.00 | 1,877.00 | 1,897.00 | 1,897.00 | 1.23% | 94,055 |
| Feb 6, 2026 | 1,876.00 | 1,876.00 | 1,780.00 | 1,874.00 | 1,874.00 | -0.11% | 199,591 |
| Feb 5, 2026 | 1,848.00 | 1,930.00 | 1,828.00 | 1,876.00 | 1,876.00 | 1.52% | 138,105 |
| Feb 4, 2026 | 1,844.00 | 1,860.00 | 1,824.00 | 1,848.00 | 1,848.00 | 0.16% | 100,705 |
| Feb 3, 2026 | 1,830.00 | 1,868.00 | 1,790.00 | 1,845.00 | 1,845.00 | 1.37% | 187,654 |
| Feb 2, 2026 | 1,835.00 | 1,880.00 | 1,790.00 | 1,820.00 | 1,820.00 | -1.57% | 253,436 |
| Jan 30, 2026 | 1,863.00 | 1,875.00 | 1,819.00 | 1,849.00 | 1,849.00 | -0.75% | 292,443 |
| Jan 29, 2026 | 1,882.00 | 1,899.00 | 1,812.00 | 1,863.00 | 1,863.00 | -1.01% | 210,686 |
| Jan 28, 2026 | 1,930.00 | 1,938.00 | 1,871.00 | 1,882.00 | 1,882.00 | -1.83% | 156,933 |
| Jan 27, 2026 | 1,886.00 | 1,970.00 | 1,880.00 | 1,917.00 | 1,917.00 | 1.64% | 335,963 |
| Jan 26, 2026 | 1,834.00 | 1,930.00 | 1,831.00 | 1,886.00 | 1,886.00 | 3.17% | 518,243 |
| Jan 23, 2026 | 1,752.00 | 1,853.00 | 1,742.00 | 1,828.00 | 1,828.00 | 4.34% | 276,124 |
| Jan 22, 2026 | 1,750.00 | 1,774.00 | 1,721.00 | 1,752.00 | 1,752.00 | 0.06% | 151,569 |
| Jan 21, 2026 | 1,777.00 | 1,812.00 | 1,722.00 | 1,751.00 | 1,751.00 | -2.99% | 169,236 |
| Jan 20, 2026 | 1,773.00 | 1,819.00 | 1,756.00 | 1,805.00 | 1,805.00 | 1.80% | 178,096 |
| Jan 19, 2026 | 1,761.00 | 1,816.00 | 1,752.00 | 1,773.00 | 1,773.00 | 0.68% | 187,076 |
| Jan 16, 2026 | 1,812.00 | 1,831.00 | 1,740.00 | 1,761.00 | 1,761.00 | -2.81% | 392,316 |